UK markets close in 3 hours 44 minutes

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
19.33-0.05 (-0.26%)
At close: 05:07PM BRT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202319.4919.8319.3319.3319.336,078,000
20 Mar 202319.9720.0119.0919.3819.3810,127,800
17 Mar 202320.1020.1119.6319.8119.817,387,200
16 Mar 202319.5020.4519.3820.3420.349,629,100
15 Mar 202319.2019.8318.7719.5819.5815,729,900
14 Mar 202319.4719.8319.3519.5019.507,722,200
13 Mar 202319.6919.9019.2819.5319.5311,752,400
10 Mar 2023------
09 Mar 202320.5421.2420.4920.9820.9810,205,200
08 Mar 202319.3320.7019.3320.6920.6912,162,700
07 Mar 202319.5319.7819.2019.4119.413,610,300
06 Mar 202319.4120.0019.1519.7819.7810,051,000
03 Mar 202319.2119.4519.0019.3219.326,461,200
02 Mar 202319.5419.8719.3119.3819.3812,513,200
01 Mar 202320.3120.3819.0219.4419.4422,893,100
28 Feb 202319.9120.2519.8520.1020.107,519,700
27 Feb 202320.3520.5019.8519.9119.9112,679,500
24 Feb 202320.5720.6120.1620.3020.308,436,100
23 Feb 202320.6321.0120.2120.7320.739,816,900
22 Feb 202320.5020.8320.0720.6120.617,554,800
17 Feb 202321.2521.3220.5420.9120.9113,806,600
16 Feb 202321.1521.6920.8821.6021.6013,324,700
15 Feb 202320.6921.6820.3621.3921.3914,623,800
14 Feb 202321.3221.5120.4120.5920.5911,938,400
13 Feb 202321.7721.9421.1221.3021.3029,685,800
10 Feb 202320.6721.1320.1720.8420.8414,238,000
09 Feb 202321.1521.7320.7620.7920.7911,745,800
08 Feb 202320.1921.2320.1120.9920.9918,721,200
07 Feb 202320.0220.2519.8220.1620.1611,974,800
06 Feb 202320.1420.3919.6520.1020.1017,340,300
03 Feb 202320.5020.7420.0520.0720.078,914,200
02 Feb 202321.0421.8620.5720.5920.5913,427,700
01 Feb 202321.6021.8420.6521.4221.4217,729,200
31 Jan 202321.1921.8921.1021.6821.6810,555,500
30 Jan 202321.3021.4120.6821.1021.1013,752,600
27 Jan 202321.5821.7121.0921.2721.276,927,000
26 Jan 202321.6321.8921.1521.6621.6612,119,700
25 Jan 202320.9021.9320.5321.7621.7612,655,100
24 Jan 202320.9221.2920.5721.2121.2114,975,600
23 Jan 202321.3221.6020.6020.9320.9314,558,600
20 Jan 202322.0422.1321.2421.3921.3917,639,500
19 Jan 202322.5222.5421.8422.0522.0510,802,300
18 Jan 202322.3923.2522.2622.7222.7216,624,400
17 Jan 202321.4222.5021.1622.2722.2714,211,600
16 Jan 202321.6521.9621.1021.2221.2229,056,600
13 Jan 202322.8122.9021.9522.1322.1311,944,600
12 Jan 202322.7823.2822.4922.7522.7527,722,800
11 Jan 202323.6223.6923.0823.4223.429,443,600
10 Jan 202322.3823.8721.9723.8623.8610,150,800
09 Jan 202322.7222.9922.2322.6422.646,025,000
06 Jan 202322.6223.1222.5022.8622.865,299,900
05 Jan 202322.1822.8521.8522.7322.7311,518,200
05 Jan 20230.147698 Dividend
04 Jan 202321.8622.3321.3821.9921.8411,174,400
03 Jan 202322.5022.5121.2121.3121.1710,776,400
02 Jan 202323.1723.2022.0822.3822.238,056,700
29 Dec 202225.0025.0923.7823.9323.775,493,300
28 Dec 202223.5524.5423.5524.4924.336,141,900
27 Dec 202223.9924.0622.9323.3323.177,778,800
26 Dec 202224.6524.7723.4423.8923.736,555,600
23 Dec 202223.2024.6223.1924.5024.3414,376,400
22 Dec 202223.2423.6022.8223.0622.9110,985,600
21 Dec 202222.7523.3722.5423.2023.0410,807,500
20 Dec 202221.8123.1721.7222.6822.5316,304,200
19 Dec 202220.6722.1820.6221.9921.8415,461,600
19 Dec 20220.196059 Dividend
16 Dec 202221.5421.5420.7020.9620.6212,917,600
15 Dec 202221.0121.9620.8021.8421.4913,315,200
14 Dec 202220.6921.7820.0521.5021.1627,100,800
13 Dec 202221.8922.2820.7120.8520.5217,576,700
12 Dec 202222.7923.2321.5121.7821.4323,325,400
09 Dec 202223.3723.5222.9222.9222.559,087,000
08 Dec 202223.8023.8722.8822.9422.5714,289,100
07 Dec 202224.2924.8123.8423.9123.539,673,000
06 Dec 202224.9724.9924.1524.3123.9211,962,000
05 Dec 202225.4425.6124.3524.4224.0313,680,800
02 Dec 202225.1025.7724.5825.5925.1813,790,100
01 Dec 202224.8825.2524.6524.8524.459,011,200
30 Nov 202224.8725.5324.2625.0424.649,267,400
29 Nov 202224.5925.4224.2224.9724.578,230,700
28 Nov 202224.7025.0424.2924.3924.004,393,800
25 Nov 202225.4725.7124.4824.6224.239,060,400
24 Nov 202224.7826.0924.7825.8725.466,104,400
23 Nov 202224.1224.9123.9624.6624.279,945,100
22 Nov 202225.6025.6324.0024.1823.7913,211,300
21 Nov 202225.3625.6524.4625.2724.877,717,200
18 Nov 202224.9725.7524.7125.0224.6210,676,600
17 Nov 202223.9024.1523.0023.9523.5719,114,900
16 Nov 202226.3826.3824.3724.5824.1913,926,100
14 Nov 202226.1626.4425.7126.2525.838,519,400
11 Nov 202226.1026.6925.3925.6725.2620,944,800
10 Nov 202227.4927.5725.7526.1325.7128,425,700
09 Nov 202228.7028.8127.8728.1527.709,186,300
08 Nov 202229.0029.1228.1528.6328.1711,899,500
07 Nov 202229.3329.4528.3128.4427.988,793,200
04 Nov 202229.4930.0029.3129.4128.9415,931,300
03 Nov 202228.5529.6028.4328.8928.4318,015,700
01 Nov 202229.0529.5328.2829.0228.5618,217,800
31 Oct 202226.9029.0126.6228.9428.4817,966,200
28 Oct 202227.1127.4926.8227.4226.9810,215,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...